3733 (株)ソフトウェア・サービスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,707	1,739	1,707	1,739	1,900	1,739
2004-12-29	1,680	1,755	1,680	1,740	11,200	1,740
2004-12-28	1,663	1,690	1,662	1,667	27,900	1,667
2004-12-27	1,670	1,680	1,661	1,664	17,100	1,664
2004-12-24	1,680	1,800	1,669	1,669	18,200	1,669
2004-12-22	1,680	1,690	1,662	1,668	31,600	1,668
2004-12-21	1,680	1,708	1,650	1,651	29,300	1,651
2004-12-20	1,790	1,790	1,610	1,675	76,200	1,675
2004-12-17	1,960	2,010	1,960	2,010	1,700	2,010
2004-12-16	1,985	1,990	1,980	1,980	4,700	1,980
2004-12-15	2,145	2,145	2,000	2,000	3,800	2,000
2004-12-14	2,000	2,080	2,000	2,080	2,500	2,080
2004-12-13	2,050	2,080	2,040	2,065	3,800	2,065
2004-12-10	2,100	2,100	2,030	2,100	1,500	2,100
2004-12-09	2,150	2,150	2,130	2,130	4,100	2,130
2004-12-08	2,200	2,200	2,100	2,165	13,300	2,165
2004-12-07	2,160	2,250	2,160	2,230	4,700	2,230
2004-12-06	2,290	2,290	2,200	2,280	1,900	2,280
2004-12-03	2,255	2,305	2,255	2,290	7,400	2,290
2004-12-02	2,200	2,290	2,120	2,250	2,900	2,250
2004-12-01	2,290	2,290	2,200	2,230	2,700	2,230
2004-11-30	2,240	2,290	2,240	2,290	6,100	2,290
2004-11-29	2,240	2,290	2,235	2,250	9,200	2,250
2004-11-26	2,160	2,250	2,160	2,240	5,300	2,240
2004-11-25	2,150	2,150	2,115	2,135	1,500	2,135
2004-11-24	2,095	2,130	2,090	2,115	2,200	2,115
2004-11-22	2,050	2,120	2,050	2,095	4,400	2,095
2004-11-19	2,200	2,200	2,010	2,010	7,700	2,010
2004-11-18	2,150	2,210	2,140	2,200	13,900	2,200
2004-11-17	2,105	2,200	2,010	2,130	20,900	2,130
2004-11-16	1,880	1,950	1,880	1,935	11,500	1,935
2004-11-15	1,800	1,840	1,780	1,840	7,400	1,840
2004-11-12	1,750	1,760	1,750	1,760	2,400	1,760
2004-11-11	1,750	1,780	1,750	1,780	2,500	1,780
2004-11-10	1,799	1,800	1,755	1,755	1,000	1,755
2004-11-09	1,800	1,800	1,799	1,800	17,600	1,800
2004-11-08	1,845	1,845	1,798	1,820	12,800	1,820
2004-11-05	1,800	1,800	1,780	1,800	8,900	1,800
2004-11-04	1,760	1,800	1,760	1,800	2,600	1,800
2004-11-02	1,730	1,769	1,710	1,769	1,700	1,769
2004-11-01	1,759	1,759	1,700	1,700	5,000	1,700
2004-10-29	1,770	1,770	1,740	1,770	6,300	1,770
2004-10-28	1,770	1,770	1,760	1,770	900	1,770
2004-10-27	1,790	1,790	1,780	1,780	1,700	1,780
2004-10-26	1,770	1,780	1,740	1,780	6,700	1,780
2004-10-25	1,700	1,780	1,700	1,770	5,100	1,770
2004-10-22	1,771	1,790	1,730	1,790	5,100	1,790
2004-10-21	1,840	1,840	1,720	1,720	4,200	1,720
2004-10-20	1,900	1,900	1,880	1,880	2,000	1,880
2004-10-19	1,920	1,940	1,899	1,900	2,700	1,900
2004-10-18	1,920	1,940	1,900	1,920	3,800	1,920
2004-10-15	1,958	1,958	1,939	1,950	14,400	1,950
2004-10-14	1,958	1,960	1,955	1,958	7,200	1,958
2004-10-13	1,940	1,990	1,940	1,958	3,500	1,958
2004-10-12	1,950	1,950	1,930	1,940	1,100	1,940
2004-10-08	1,950	1,950	1,950	1,950	1,400	1,950
2004-10-07	1,945	1,969	1,945	1,963	15,500	1,963
2004-10-06	1,950	1,950	1,940	1,940	3,500	1,940
2004-10-05	1,965	1,965	1,935	1,948	10,500	1,948
2004-10-04	1,959	1,961	1,941	1,961	8,000	1,961
2004-10-01	1,949	1,950	1,911	1,932	8,100	1,932
2004-09-30	1,821	1,960	1,820	1,832	9,800	1,832
2004-09-29	1,809	1,809	1,780	1,809	6,500	1,809
2004-09-28	1,801	1,819	1,780	1,785	8,200	1,785
2004-09-27	1,815	1,820	1,810	1,820	7,500	1,820
2004-09-24	1,865	1,890	1,830	1,830	11,200	1,830
2004-09-22	1,965	1,970	1,860	1,952	11,600	1,952
2004-09-21	2,000	2,000	1,920	1,950	16,100	1,950
2004-09-17	2,050	2,070	2,000	2,050	9,600	2,050
2004-09-16	2,120	2,120	2,060	2,070	5,400	2,070
2004-09-15	2,245	2,245	2,060	2,130	14,800	2,130
2004-09-14	2,335	2,340	2,250	2,255	16,400	2,255
2004-09-13	2,325	2,400	2,325	2,340	5,900	2,340
2004-09-10	2,415	2,415	2,325	2,325	12,600	2,325
2004-09-09	2,500	2,500	2,420	2,420	4,600	2,420
2004-09-08	2,410	2,500	2,410	2,500	6,700	2,500
2004-09-07	2,450	2,450	2,410	2,410	6,700	2,410
2004-09-06	2,510	2,520	2,450	2,450	9,100	2,450
2004-09-03	2,580	2,580	2,500	2,510	4,400	2,510
2004-09-02	2,590	2,600	2,550	2,580	3,000	2,580
2004-09-01	2,620	2,620	2,590	2,590	1,900	2,590
2004-08-31	2,640	2,650	2,620	2,620	1,200	2,620
2004-08-30	2,700	2,700	2,700	2,700	5,000	2,700
2004-08-27	2,680	2,700	2,670	2,700	5,500	2,700
2004-08-26	2,700	2,700	2,685	2,685	4,700	2,685
2004-08-25	2,700	2,745	2,690	2,745	5,800	2,745
2004-08-24	2,700	2,745	2,700	2,700	4,900	2,700
2004-08-23	2,710	2,725	2,700	2,700	4,300	2,700
2004-08-20	2,700	2,710	2,700	2,710	800	2,710
2004-08-19	2,700	2,810	2,700	2,710	2,400	2,710
2004-08-18	2,830	2,830	2,760	2,760	700	2,760
2004-08-17	2,850	2,850	2,810	2,810	1,000	2,810
2004-08-16	2,850	2,860	2,760	2,760	1,400	2,760
2004-08-13	2,780	2,850	2,780	2,810	900	2,810
2004-08-12	2,800	2,870	2,780	2,850	10,400	2,850
2004-08-11	2,720	2,790	2,690	2,750	4,800	2,750
2004-08-10	2,500	2,650	2,500	2,620	3,600	2,620
2004-08-09	2,430	2,570	2,410	2,450	10,000	2,450
2004-08-06	2,485	2,590	2,485	2,590	2,300	2,590
2004-08-05	2,535	2,600	2,530	2,600	1,600	2,600
2004-08-04	2,620	2,620	2,485	2,525	8,300	2,525
2004-08-03	2,750	2,750	2,600	2,620	6,600	2,620
2004-08-02	2,800	2,800	2,800	2,800	3,800	2,800
2004-07-30	2,805	2,860	2,800	2,840	3,600	2,840
2004-07-29	2,840	2,840	2,770	2,800	9,400	2,800
2004-07-28	2,665	2,880	2,665	2,800	4,600	2,800
2004-07-27	2,770	2,840	2,630	2,630	12,900	2,630
2004-07-26	3,160	3,170	2,910	2,970	27,800	2,970
2004-07-23	3,200	3,200	3,120	3,160	4,000	3,160
2004-07-22	3,230	3,230	3,210	3,210	20,700	3,210
2004-07-21	3,210	3,250	3,210	3,220	11,000	3,220
2004-07-20	3,250	3,250	3,200	3,210	4,800	3,210
2004-07-16	3,280	3,280	3,200	3,260	37,200	3,260
2004-07-15	3,290	3,310	3,260	3,260	20,800	3,260
2004-07-14	3,310	3,380	3,270	3,290	29,700	3,290
2004-07-13	3,130	3,310	3,120	3,290	55,900	3,290
2004-07-12	3,320	3,320	3,050	3,080	62,400	3,080
2004-07-09	3,250	3,290	3,150	3,290	28,200	3,290
2004-07-08	3,340	3,350	3,210	3,280	8,900	3,280
2004-07-07	3,300	3,370	3,220	3,370	9,000	3,370
2004-07-06	3,530	3,530	3,350	3,400	6,400	3,400
2004-07-05	3,640	3,640	3,480	3,480	4,400	3,480
2004-07-02	3,640	3,640	3,200	3,560	10,800	3,560
2004-07-01	3,600	3,650	3,560	3,640	12,200	3,640
2004-06-30	3,690	3,690	3,600	3,640	8,300	3,640
2004-06-29	3,650	3,710	3,630	3,710	21,800	3,710
2004-06-28	3,560	3,680	3,530	3,640	18,200	3,640
2004-06-25	3,450	3,520	3,450	3,500	23,200	3,500
2004-06-24	3,320	3,550	3,320	3,550	39,800	3,550
2004-06-23	3,250	3,320	3,250	3,270	21,400	3,270
2004-06-22	3,560	3,600	3,210	3,250	53,300	3,250
2004-06-21	3,700	3,710	3,510	3,510	47,400	3,510
2004-06-18	3,900	3,910	3,740	3,800	23,400	3,800
2004-06-17	4,000	4,070	3,940	4,020	6,400	4,020
2004-06-16	3,900	3,990	3,900	3,980	3,700	3,980
2004-06-15	3,800	3,880	3,800	3,870	2,400	3,870
2004-06-14	3,840	3,840	3,780	3,780	1,000	3,780
2004-06-11	3,760	3,780	3,760	3,770	3,200	3,770
2004-06-10	3,760	3,800	3,750	3,800	1,800	3,800
2004-06-09	3,790	3,790	3,740	3,750	2,600	3,750
2004-06-08	3,700	3,810	3,700	3,700	3,900	3,700
2004-06-07	3,780	3,810	3,610	3,610	14,500	3,610
2004-06-04	3,850	3,850	3,800	3,830	1,800	3,830
2004-06-03	3,850	3,900	3,850	3,900	3,700	3,900
2004-06-02	3,800	3,900	3,800	3,850	5,100	3,850
2004-06-01	3,860	3,860	3,760	3,850	5,000	3,850
2004-05-31	3,860	3,870	3,860	3,860	2,400	3,860
2004-05-28	3,890	3,910	3,880	3,880	2,400	3,880
2004-05-27	3,970	3,990	3,880	3,990	2,700	3,990
2004-05-26	3,960	4,050	3,960	3,970	2,600	3,970
2004-05-25	3,950	3,950	3,890	3,900	2,600	3,900
2004-05-24	3,950	3,950	3,840	3,930	3,000	3,930
2004-05-21	3,890	3,980	3,890	3,960	2,300	3,960
2004-05-20	3,830	3,940	3,830	3,870	4,600	3,870
2004-05-19	3,700	3,980	3,700	3,980	7,400	3,980
2004-05-18	3,500	3,750	3,460	3,700	22,200	3,700
2004-05-17	4,050	4,050	3,600	3,800	12,900	3,800
2004-05-14	4,200	4,200	3,900	4,100	9,900	4,100
2004-05-13	4,300	4,300	4,110	4,200	9,700	4,200
2004-05-12	4,110	4,270	4,100	4,200	11,900	4,200
2004-05-11	4,050	4,090	3,800	3,960	23,100	3,960
2004-05-10	4,700	4,700	4,150	4,250	13,200	4,250
2004-05-07	4,610	4,700	4,500	4,650	12,500	4,650
2004-05-06	4,730	4,740	4,600	4,600	9,500	4,600
2004-04-30	4,450	4,580	4,410	4,570	9,100	4,570
2004-04-28	4,550	4,550	4,400	4,400	18,400	4,400
2004-04-27	4,610	4,610	4,480	4,530	10,700	4,530
2004-04-26	4,800	4,800	4,510	4,700	18,900	4,700
2004-04-23	4,920	4,920	4,810	4,810	9,400	4,810
2004-04-22	4,900	4,930	4,800	4,930	23,700	4,930
2004-04-21	4,700	4,930	4,630	4,900	46,000	4,900
2004-04-20	4,600	4,750	4,600	4,700	46,400	4,700
2004-04-19	4,500	4,550	4,430	4,550	16,000	4,550
2004-04-16	4,500	4,600	4,350	4,480	15,900	4,480
2004-04-15	4,800	4,810	4,280	4,500	42,300	4,500
2004-04-14	4,290	4,760	4,230	4,760	108,800	4,760
2004-04-13	4,190	4,300	4,190	4,260	22,700	4,260
2004-04-12	4,050	4,200	4,050	4,140	11,800	4,140
2004-04-09	4,160	4,200	4,120	4,130	14,800	4,130
2004-04-08	4,250	4,250	4,180	4,250	26,500	4,250
2004-04-07	4,150	4,270	4,100	4,250	19,500	4,250
2004-04-06	4,300	4,300	4,150	4,180	31,000	4,180
2004-04-05	4,340	4,340	4,210	4,250	46,500	4,250
2004-04-02	4,100	4,300	4,010	4,300	85,900	4,300
2004-04-01	4,090	4,140	3,950	3,950	32,400	3,950
2004-03-31	3,970	4,050	3,920	4,050	17,500	4,050
2004-03-30	3,970	3,990	3,900	3,990	16,000	3,990
2004-03-29	3,840	4,000	3,830	3,970	17,400	3,970
2004-03-26	3,880	3,900	3,740	3,820	16,000	3,820
2004-03-25	3,810	3,900	3,750	3,780	12,400	3,780
2004-03-24	3,950	3,980	3,850	3,850	16,200	3,850
2004-03-23	3,820	4,000	3,820	3,940	12,900	3,940
2004-03-22	4,000	4,010	3,820	3,980	18,100	3,980
2004-03-19	4,210	4,210	3,980	4,100	28,000	4,100
2004-03-18	4,100	4,230	4,090	4,220	167,500	4,220
2004-03-17	3,920	4,120	3,800	4,050	112,600	4,050
2004-03-16	3,730	3,980	3,720	3,920	92,500	3,920
2004-03-15	3,670	3,720	3,610	3,710	29,800	3,710
2004-03-12	3,610	3,700	3,530	3,650	40,200	3,650
2004-03-11	3,580	3,800	3,550	3,630	41,000	3,630
2004-03-10	3,530	3,590	3,520	3,530	32,900	3,530
2004-03-09	3,530	3,600	3,510	3,530	20,700	3,530
2004-03-08	3,580	3,650	3,510	3,540	38,700	3,540
2004-03-05	3,820	3,950	3,690	3,690	58,100	3,690
2004-03-04	3,560	3,820	3,560	3,800	92,400	3,800
2004-03-03	3,680	3,680	3,550	3,550	32,500	3,550
2004-03-02	3,560	3,690	3,520	3,630	27,900	3,630
2004-03-01	3,650	3,670	3,500	3,600	41,800	3,600
2004-02-27	3,700	3,700	3,610	3,610	49,500	3,610
2004-02-26	3,800	3,800	3,640	3,780	43,800	3,780
2004-02-25	3,550	3,850	3,510	3,690	102,000	3,690
2004-02-24	3,850	3,850	3,530	3,540	111,800	3,540
2004-02-23	3,700	3,950	3,500	3,900	281,500	3,900
2004-02-20	4,000	4,250	3,600	3,700	1,017,600	3,700

分割・併合履歴：なし

3733 (株)ソフトウェア・サービス の時系列データ [2004年度]

3733 (株)ソフトウェア・サービスの時系列データ [2004年度]